CTCP Lọc hóa Dầu Bình Sơn (bsr)

23.90
0.50
(2.14%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.50 -2.07% 127,498,400 675,496 16.4
23.10
24.30
23.50
2 tháng
(2024-07-22) 		1.40 6.31% 322,509,300 2,016,466 47.6
21.30
24.30
23.50
3 tháng
(2024-06-21) 		-0.50 -2.07% 530,248,300 1,924,347 44.7
21.30
24.30
23.50
6 tháng
(2024-03-25) 		4.40 22.92% 1,062,989,938 -7,248,704 -129.6
18
24.50
23.50
12 tháng
(2023-09-25) 		2.40 11.32% 1,915,863,698 8,441,216 201.6
17.40
24.50
23.50
24 tháng
(2022-09-30) 		4.23 21.86% 3,929,302,809 10,090,258 198.7
11.08
24.50
23.50
36 tháng
(2021-10-05) 		3.43 16.99% 6,758,843,028 20,906,646 626.4
11.08
31.12
23.50
60 tháng
(2019-10-16) 		14.37 155.69% 10,470,727,405 -30,307,771 293.5
4.57
31.12
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
21.49
 9,432,133 22.64 22.74 21.39 3,200 201,300 -4.5
16/09/2022
22.64
 7,381,800 23.32 23.32 22.45 1,400 0 0.0
15/09/2022
23.32
 3,100,081 23.12 23.41 22.93 0 10 -0.0
14/09/2022
23.12
 8,103,692 23.41 23.41 22.26 151,400 600 3.6
13/09/2022
23.41
 4,334,729 23.41 23.61 23.03 2,000 200,000 -4.8
12/09/2022
23.41
 5,112,670 23.61 23.99 23.32 1,700 1,071,200 -26.1
09/09/2022
23.61
 6,491,739 23.03 23.70 22.93 500 0 0.0
08/09/2022
23.03
 9,956,575 23.32 23.41 22.93 93,200 0 2.2
07/09/2022
23.32
 19,707,085 24.57 24.57 22.84 34,300 47,500 -0.4
06/09/2022
24.57
 4,880,053 24.86 25.15 24.47 0 245,200 -6.3
05/09/2022
24.86
 6,875,979 24.76 24.86 24.28 6,100 50,200 -1.1
31/08/2022
24.76
 9,186,598 25.15 25.15 24.47 324,300 20,500 7.8
30/08/2022
25.15
 9,483,250 25.15 25.73 24.86 32,000 13,500 0.5
29/08/2022
25.15
 17,647,816 24.67 25.24 23.80 20,200 3,200 0.4
26/08/2022
24.67
 9,986,702 25.05 25.05 24.47 22,700 2,200 0.5
25/08/2022
25.05
 7,617,643 25.05 25.53 24.86 111,400 0 2.9
24/08/2022
25.05
 15,986,388 24.38 25.15 24.38 43,000 601,000 -14.4
23/08/2022
24.38
 16,435,746 23.32 24.38 23.32 1,600 1,548,000 -38.7
22/08/2022
23.32
 5,984,482 23.80 23.90 23.22 3,000 1,000,000 -24.2
19/08/2022
23.80
 7,566,464 23.41 24.28 23.41 100 0 0.0
18/08/2022
23.41
 5,713,422 23.32 23.80 23.22 6,700 1,036,200 -25.0
17/08/2022
23.32
 13,207,924 23.99 23.99 23.22 17,400 1,608,800 -38.7
16/08/2022
23.99
 12,500,102 24.57 24.57 23.70 1,300 510,000 -12.7
15/08/2022
24.57
 6,840,642 24.67 24.86 24.38 500 500,700 -12.7
12/08/2022
24.67
 6,793,946 24.38 24.76 24.28 107,800 1,001,300 -22.7
11/08/2022
24.38
 14,999,019 24.09 24.96 24.09 1,100 2,000,000 -51.0
10/08/2022
24.09
 9,519,207 23.99 24.47 23.90 1,300 305,200 -7.6
09/08/2022
23.99
 6,056,516 24.09 24.57 23.90 0 26,500 -0.7
08/08/2022
24.09
 9,678,704 23.61 24.28 23.41 0 2,200 -0.1
05/08/2022
23.61
 14,661,686 23.41 24.18 22.74 2,300 554,000 -13.4
04/08/2022
23.41
 9,985,590 23.80 23.90 23.32 3,800 300 0.1
03/08/2022
23.80
 7,028,623 23.70 23.99 23.12 35,000 310,400 -6.8
02/08/2022
23.70
 9,445,952 23.51 23.80 22.84 5,800 20,000 -0.3
01/08/2022
23.51
 14,744,269 23.61 23.90 22.84 6,200 862,600 -20.6
29/07/2022
23.61
 10,215,360 23.90 24.09 23.41 750,100 775,600 -0.5
28/07/2022
23.90
 9,982,820 23.61 24.38 23.80 20,800 301,400 -7.0
27/07/2022
23.61
 3,757,517 23.41 23.61 23.12 1,500 15,500 -0.3
26/07/2022: Cổ tức tiền mặt tỉ lệ: 3%
26/07/2022
23.41
 16,867,415 22.93 24.47 23.22 17,500 6,730,000 -163.3
25/07/2022
22.93
 10,001,523 23.79 23.79 22.65 515,000 1,586,400 -25.9
22/07/2022
23.79
 14,887,630 23.60 24.45 23.41 1,510,000 231,900 32.1
21/07/2022
23.60
 12,333,975 23.50 23.88 22.84 1,300,600 1,150,000 3.5
20/07/2022
23.50
 12,718,104 22.93 23.69 22.84 2,000,500 510,200 36.9
19/07/2022
22.93
 12,555,923 22.46 23.50 22.46 5,700 2,051,000 -49.3
18/07/2022
22.46
 8,098,823 21.70 22.65 21.70 0 29,200 -0.7
15/07/2022
21.70
 8,021,489 21.98 22.17 21.50 200 507,400 -11.6
14/07/2022
21.98
 8,124,279 21.50 22.27 21.22 13,100 93,900 -1.9
13/07/2022
21.50
 8,486,209 22.36 22.36 20.46 21,000 100,000 -1.8
12/07/2022
22.36
 9,765,647 21.41 22.55 20.84 10,100 2,400 0.2
11/07/2022
21.41
 9,413,543 22.36 22.36 21.03 1,800 0 0.0
08/07/2022
22.36
 6,530,077 21.41 22.84 21.41 586,000 621,300 -0.7
07/07/2022
21.41
 11,635,020 21.79 21.89 20.55 31,700 58,000 -0.6
06/07/2022
21.79
 33,948,902 24.74 24.74 21.70 460,300 1,533,500 -25.6
05/07/2022
24.74
 15,094,081 25.98 27.02 24.65 200 1,273,500 -34.8
04/07/2022
25.98
 6,517,679 26.17 26.93 25.79 10,000 1,146,300 -31.2
01/07/2022
26.17
 19,215,136 27.12 27.12 24.84 11,000 1,330,500 -35.5
30/06/2022
27.12
 8,087,617 27.31 27.88 26.64 502,200 300,700 5.7
29/06/2022
27.31
 12,028,640 28.36 28.55 26.83 501,900 1,280,000 -22.5
28/06/2022
28.36
 12,310,925 27.31 28.93 27.40 0 10,700 -0.3
27/06/2022
27.31
 12,241,578 26.64 28.07 26.64 24,200 1,060,100 -30.0
24/06/2022
26.64
 8,622,468 26.55 27.21 26.26 1,500,400 1,089,000 11.6
23/06/2022
26.55
 15,227,199 24.36 27.21 23.98 2,350,000 2,575,500 -5.7
22/06/2022
24.36
 27,406,951 26.64 27.12 24.17 1,370,700 514,800 22.6
21/06/2022
26.64
 23,858,603 28.83 29.59 25.69 1,889,600 513,500 42.0
20/06/2022
28.83
 26,730,425 31.12 31.12 28.07 3,131,900 1,056,900 62.9
17/06/2022
31.12
 19,990,534 30.64 31.31 29.59 2,417,600 505,500 61.4
16/06/2022
30.64
 26,579,176 29.78 31.88 29.31 1,005,000 124,400 28.8
15/06/2022
29.78
 22,517,546 30.35 30.45 29.02 1,229,100 751,600 15.0
14/06/2022
30.35
 22,793,218 27.59 30.45 27.40 1,772,100 116,300 52.1
13/06/2022
27.59
 28,099,083 28.83 29.21 27.12 3,254,300 10,100 97.1
10/06/2022
28.83
 32,660,153 30.64 30.93 28.45 238,000 179,900 1.7
09/06/2022
30.64
 18,251,770 29.69 31.12 29.88 3,878,800 692,500 102.7
08/06/2022
29.69
 13,750,322 30.16 30.93 29.21 2,032,800 30,500 63.0
07/06/2022
30.16
 27,578,188 28.93 30.35 27.79 2,853,100 550,000 72.3
06/06/2022
28.93
 38,289,606 26.36 29.88 26.17 7,837,700 1,566,500 191.1
03/06/2022
26.36
 16,941,925 25.79 26.83 25.69 202,600 500,400 -8.2
02/06/2022
25.79
 18,682,169 26.26 27.21 25.69 541,300 494,370 1.5
01/06/2022
26.26
 15,606,701 25.31 26.45 24.65 2,246,600 21,500 60.3
31/05/2022
25.31
 22,264,665 23.60 25.88 23.60 2,196,600 2,662,200 -12.4
30/05/2022
23.60
 11,408,340 22.74 24.26 22.74 275,000 33,500 6.0
27/05/2022
22.74
 7,950,331 22.65 23.31 22.36 864,800 701,000 4.1
26/05/2022
22.65
 8,260,109 23.69 23.79 22.36 58,300 2,000,231 -46.2
25/05/2022
23.69
 10,362,778 22.74 23.79 22.36 1,430,000 8,829 35.1
24/05/2022
22.74
 14,089,708 22.93 22.93 21.60 1,305,500 500 31.1
23/05/2022
22.93
 10,449,420 22.27 23.41 21.89 3,353,400 38,100 79.7
20/05/2022
22.27
 9,878,740 21.70 22.84 21.50 1,960,000 1,400 46.3
19/05/2022
21.70
 12,397,331 20.65 22.17 19.70 2,423,000 7,900 54.8
18/05/2022
20.65
 7,879,794 20.17 21.03 20.08 1,010,100 5,000 22.0
17/05/2022
20.17
 9,360,578 18.36 20.36 18.56 360,200 1,500 7.4
16/05/2022
18.36
 4,069,557 17.60 19.32 17.60 200 0 0.0
13/05/2022
17.60
 8,617,145 18.27 18.84 17.22 2,300 63,147 -1.2
12/05/2022
18.27
 4,564,794 19.51 19.89 18.08 560 0 0.0
11/05/2022
19.51
 1,610,829 19.60 19.89 19.32 500 0 0.0
10/05/2022
19.60
 5,692,344 19.22 19.70 16.65 27,400 0 0.5
09/05/2022
19.22
 7,239,787 20.46 20.55 18.84 1,322,500 400 27.1
06/05/2022
20.46
 4,438,616 20.84 20.93 20.17 511,900 11,000 10.8
05/05/2022
20.84
 7,161,820 20.84 21.60 20.46 52,200 0 1.2
04/05/2022
20.84
 4,912,114 20.65 21.03 20.46 1,000 222,300 -4.8
29/04/2022
20.65
 4,042,060 20.46 20.74 20.17 100 0 0.0
28/04/2022
20.46
 3,566,469 20.46 20.84 20.17 0 0 0
27/04/2022
20.46
 4,181,253 20.27 20.55 19.79 36,500 20,200 0.4

Chính sách bảo mật | Điều khoản sử dụng |